Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellium Ord Shs Cl A (NY: CSTM )

20.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.780 8.060 7.710 7.850 473,912 +0.07(+0.90%)
Sep 29, 2020 7.810 7.980 7.660 7.780 441,525 +0.05(+0.65%)
Sep 28, 2020 7.640 7.740 7.500 7.730 459,344 +0.37(+5.03%)
Sep 25, 2020 7.430 7.560 7.210 7.360 917,600 -0.16(-2.13%)
Sep 24, 2020 7.840 7.840 7.500 7.520 1,241,767 -0.34(-4.33%)
Sep 23, 2020 7.850 8.120 7.800 7.860 1,069,677 -0.07(-0.88%)
Sep 22, 2020 8.070 8.090 7.780 7.930 1,220,433 -0.06(-0.75%)
Sep 21, 2020 8.370 8.400 7.950 7.990 1,706,611 -0.76(-8.69%)
Sep 18, 2020 9.240 9.360 8.720 8.750 833,400 -0.49(-5.30%)
Sep 17, 2020 9.040 9.250 8.920 9.240 598,925 +0.01(+0.11%)
Sep 16, 2020 8.870 9.290 8.850 9.230 1,382,750 +0.46(+5.25%)
Sep 15, 2020 8.680 8.930 8.340 8.770 906,872 +0.12(+1.39%)
Sep 14, 2020 8.250 8.650 8.140 8.650 1,288,808 +0.51(+6.27%)
Sep 11, 2020 8.110 8.290 8.040 8.140 653,400 +0.19(+2.39%)
Sep 10, 2020 7.600 8.170 7.600 7.950 1,924,557 +0.35(+4.61%)
Sep 09, 2020 7.800 7.910 7.410 7.600 1,738,147 -0.20(-2.56%)
Sep 08, 2020 7.920 8.030 7.750 7.800 1,275,257 -0.33(-4.06%)
Sep 04, 2020 8.070 8.320 7.975 8.130 1,303,700 +0.13(+1.63%)
Sep 03, 2020 8.390 8.400 7.910 8.000 780,249 -0.39(-4.65%)
Sep 02, 2020 8.360 8.408 8.120 8.390 805,451 +0.07(+0.84%)
Sep 01, 2020 7.950 8.320 7.880 8.320 1,057,238 +0.31(+3.87%)
Aug 31, 2020 8.260 8.340 8.010 8.010 574,111 -0.19(-2.32%)
Aug 28, 2020 8.070 8.260 7.950 8.200 414,200 +0.15(+1.86%)
Aug 27, 2020 8.040 8.250 7.875 8.050 770,758 +0.00(+0.00%)
Aug 26, 2020 8.010 8.250 8.010 8.050 506,238 -0.09(-1.11%)
Aug 25, 2020 8.130 8.280 7.910 8.140 630,286 +0.05(+0.62%)
Aug 24, 2020 7.810 8.105 7.780 8.090 497,659 +0.37(+4.79%)
Aug 21, 2020 7.900 7.940 7.660 7.720 957,900 -0.28(-3.50%)
Aug 20, 2020 8.020 8.090 7.830 8.000 533,097 -0.08(-0.99%)
Aug 19, 2020 8.240 8.490 8.050 8.080 655,917 -0.10(-1.22%)
Aug 18, 2020 8.390 8.450 8.120 8.180 514,059 -0.14(-1.68%)
Aug 17, 2020 8.240 8.470 8.200 8.320 588,742 +0.14(+1.71%)
Aug 14, 2020 8.280 8.370 8.130 8.180 499,500 -0.12(-1.45%)
Aug 13, 2020 8.700 8.730 8.205 8.300 863,593 -0.43(-4.93%)
Aug 12, 2020 9.070 9.110 8.665 8.730 883,275 -0.16(-1.80%)
Aug 11, 2020 9.050 9.590 8.780 8.890 1,525,621 +0.04(+0.45%)
Aug 10, 2020 8.370 8.860 8.370 8.850 1,018,600 +0.55(+6.63%)
Aug 07, 2020 8.380 8.490 8.190 8.300 514,000 -0.12(-1.43%)
Aug 06, 2020 8.290 8.450 8.160 8.420 1,140,710 +0.08(+0.96%)
Aug 05, 2020 8.410 8.700 8.250 8.340 1,783,680 +0.04(+0.48%)
Aug 04, 2020 8.180 8.355 8.150 8.300 670,605 +0.09(+1.10%)
Aug 03, 2020 8.180 8.330 7.930 8.210 1,209,830 +0.20(+2.50%)
Jul 31, 2020 8.230 8.330 7.785 8.010 1,415,300 -0.31(-3.73%)
Jul 30, 2020 8.440 8.500 8.060 8.320 1,195,566 -0.36(-4.15%)
Jul 29, 2020 8.830 8.960 8.660 8.680 686,090 -0.05(-0.57%)
Jul 28, 2020 8.870 9.000 8.715 8.730 516,328 -0.19(-2.13%)
Jul 27, 2020 8.880 8.945 8.740 8.920 485,139 +0.10(+1.13%)
Jul 24, 2020 8.800 8.930 8.655 8.820 1,972,500 -0.06(-0.68%)
Jul 23, 2020 9.130 9.320 8.800 8.880 1,360,614 -0.27(-2.95%)
Jul 22, 2020 9.200 9.750 8.520 9.150 2,830,401 -0.12(-1.29%)
Jul 21, 2020 8.980 9.350 8.980 9.270 1,466,647 +0.44(+4.98%)
Jul 20, 2020 8.820 8.990 8.700 8.830 490,903 -0.05(-0.56%)
Jul 17, 2020 8.880 9.120 8.800 8.880 864,700 +0.00(+0.00%)
Jul 16, 2020 8.750 9.010 8.590 8.880 804,503 +0.18(+2.07%)
Jul 15, 2020 8.610 8.800 8.420 8.700 1,083,878 +0.31(+3.69%)
Jul 14, 2020 8.100 8.420 7.990 8.390 1,067,862 +0.38(+4.74%)
Jul 13, 2020 8.210 8.310 8.000 8.010 845,801 +0.01(+0.12%)
Jul 10, 2020 7.720 8.025 7.630 8.000 512,700 +0.24(+3.09%)
Jul 09, 2020 7.890 7.920 7.640 7.760 1,027,354 -0.12(-1.52%)
Jul 08, 2020 7.730 7.900 7.580 7.880 1,180,511 +0.17(+2.20%)
Jul 07, 2020 7.640 7.892 7.630 7.710 1,414,777 -0.09(-1.15%)
Jul 06, 2020 7.710 7.810 7.460 7.800 1,060,510 +0.40(+5.41%)
Jul 02, 2020 7.520 7.990 7.380 7.400 1,161,000 +0.15(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.